Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.79 | 16.82 | 16.79 | 16.80 | 1,241,325 | -0.02(-0.11%) |
Feb 28, 2024 | 16.80 | 16.83 | 16.79 | 16.82 | 3,856,021 | +0.03(+0.17%) |
Feb 27, 2024 | 16.81 | 16.83 | 16.76 | 16.79 | 1,971,772 | -0.05(-0.28%) |
Feb 26, 2024 | 16.84 | 16.85 | 16.83 | 16.84 | 924,489 | +0.00(+0.00%) |
Feb 23, 2024 | 16.84 | 16.85 | 16.82 | 16.84 | 743,376 | +0.00(+0.00%) |
Feb 22, 2024 | 16.84 | 16.86 | 16.82 | 16.84 | 1,437,491 | -0.01(-0.06%) |
Feb 21, 2024 | 16.90 | 16.90 | 16.84 | 16.85 | 1,004,467 | -0.02(-0.11%) |
Feb 20, 2024 | 16.83 | 16.94 | 16.81 | 16.87 | 4,364,107 | +0.04(+0.23%) |
Feb 16, 2024 | 16.84 | 16.86 | 16.83 | 16.83 | 767,688 | -0.03(-0.17%) |
Feb 15, 2024 | 16.83 | 16.89 | 16.82 | 16.86 | 1,046,188 | +0.01(+0.06%) |
Feb 14, 2024 | 16.90 | 16.91 | 16.81 | 16.85 | 2,608,747 | -0.06(-0.34%) |
Feb 13, 2024 | 16.89 | 16.92 | 16.84 | 16.91 | 1,911,283 | +0.00(+0.00%) |
Feb 12, 2024 | 16.88 | 16.93 | 16.86 | 16.91 | 2,688,179 | +0.01(+0.06%) |
Feb 09, 2024 | 16.88 | 16.90 | 16.85 | 16.90 | 1,270,406 | +0.03(+0.17%) |
Feb 08, 2024 | 16.84 | 16.88 | 16.84 | 16.87 | 2,451,211 | -0.02(-0.11%) |
Feb 07, 2024 | 16.83 | 16.90 | 16.81 | 16.89 | 2,358,288 | +0.05(+0.28%) |
Feb 06, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 2,213,041 | +0.04(+0.23%) |
Feb 05, 2024 | 16.82 | 16.82 | 16.79 | 16.80 | 1,361,989 | -0.01(-0.06%) |
Feb 02, 2024 | 16.82 | 16.82 | 16.80 | 16.81 | 1,063,054 | -0.01(-0.06%) |
Feb 01, 2024 | 16.83 | 16.87 | 16.78 | 16.82 | 2,522,425 | +0.08(+0.45%) |
Jan 31, 2024 | 16.76 | 16.78 | 16.74 | 16.75 | 1,119,042 | -0.04(-0.23%) |
Jan 30, 2024 | 16.76 | 16.78 | 16.75 | 16.78 | 630,261 | +0.02(+0.11%) |
Jan 29, 2024 | 16.76 | 16.78 | 16.73 | 16.76 | 580,572 | -0.01(-0.06%) |
Jan 26, 2024 | 16.74 | 16.78 | 16.73 | 16.77 | 984,404 | +0.04(+0.23%) |
Jan 25, 2024 | 16.75 | 16.75 | 16.71 | 16.74 | 2,038,296 | +0.02(+0.11%) |
Jan 24, 2024 | 16.75 | 16.82 | 16.72 | 16.72 | 1,328,910 | +0.01(+0.06%) |
Jan 23, 2024 | 16.73 | 16.74 | 16.70 | 16.71 | 1,021,919 | +0.01(+0.06%) |
Jan 22, 2024 | 16.72 | 16.73 | 16.70 | 16.70 | 1,240,420 | +0.00(+0.00%) |
Jan 19, 2024 | 16.73 | 16.73 | 16.69 | 16.70 | 1,165,160 | -0.01(-0.06%) |
Jan 18, 2024 | 16.72 | 16.72 | 16.69 | 16.71 | 789,979 | +0.00(+0.00%) |
Jan 17, 2024 | 16.68 | 16.73 | 16.66 | 16.71 | 1,377,646 | +0.05(+0.29%) |
Jan 16, 2024 | 16.72 | 16.72 | 16.65 | 16.66 | 1,131,367 | +0.00(+0.00%) |
Jan 12, 2024 | 16.73 | 16.75 | 16.64 | 16.66 | 2,462,359 | -0.04(-0.23%) |
Jan 11, 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 1,429,978 | -0.03(-0.17%) |
Jan 10, 2024 | 16.73 | 16.74 | 16.70 | 16.73 | 1,339,305 | -0.01(-0.06%) |
Jan 09, 2024 | 16.73 | 16.75 | 16.67 | 16.74 | 1,156,185 | +0.03(+0.17%) |
Jan 08, 2024 | 16.72 | 16.75 | 16.68 | 16.71 | 1,071,534 | +0.01(+0.06%) |
Jan 05, 2024 | 16.68 | 16.73 | 16.67 | 16.70 | 1,221,370 | +0.01(+0.06%) |
Jan 04, 2024 | 16.72 | 16.73 | 16.67 | 16.69 | 1,398,738 | -0.02(-0.11%) |
Jan 03, 2024 | 16.72 | 16.75 | 16.69 | 16.71 | 1,242,304 | +0.03(+0.17%) |
Jan 02, 2024 | 16.69 | 16.74 | 16.67 | 16.68 | 1,089,827 | -0.01(-0.06%) |
Dec 29, 2023 | 16.72 | 16.75 | 16.69 | 16.69 | 1,210,242 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.79 | 16.71 | 16.72 | 1,232,371 | +0.03(+0.17%) |
Dec 27, 2023 | 16.73 | 16.74 | 16.67 | 16.69 | 976,423 | -0.01(-0.06%) |
Dec 26, 2023 | 16.68 | 16.79 | 16.65 | 16.70 | 2,122,215 | -0.11(-0.68%) |
Dec 22, 2023 | 16.81 | 16.87 | 16.78 | 16.81 | 722,267 | +0.00(+0.00%) |
Dec 21, 2023 | 16.71 | 16.81 | 16.69 | 16.81 | 1,093,116 | +0.10(+0.62%) |
Dec 20, 2023 | 16.71 | 16.76 | 16.69 | 16.71 | 1,706,461 | -0.03(-0.17%) |
Dec 19, 2023 | 16.68 | 16.74 | 16.68 | 16.74 | 2,203,880 | +0.05(+0.28%) |
Dec 18, 2023 | 16.67 | 16.81 | 16.66 | 16.69 | 2,674,048 | +0.05(+0.28%) |
Dec 15, 2023 | 16.61 | 16.70 | 16.61 | 16.64 | 1,869,151 | -0.01(-0.06%) |
Dec 14, 2023 | 16.65 | 16.67 | 16.62 | 16.65 | 1,933,901 | +0.00(+0.00%) |
Dec 13, 2023 | 16.60 | 16.65 | 16.59 | 16.65 | 1,210,637 | +0.05(+0.29%) |
Dec 12, 2023 | 16.56 | 16.62 | 16.56 | 16.60 | 1,402,801 | +0.12(+0.75%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.45 | 16.48 | 2,039,560 | +0.00(+0.00%) |
Dec 08, 2023 | 16.52 | 16.52 | 16.44 | 16.48 | 1,889,706 | -0.02(-0.11%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.48 | 16.50 | 1,723,476 | +0.01(+0.06%) |
Dec 06, 2023 | 16.51 | 16.52 | 16.48 | 16.49 | 3,098,305 | -0.04(-0.22%) |
Dec 05, 2023 | 16.49 | 16.54 | 16.48 | 16.53 | 1,219,972 | +0.02(+0.11%) |
Dec 04, 2023 | 16.54 | 16.55 | 16.49 | 16.51 | 2,177,488 | -0.03(-0.17%) |